| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 327 | 337 | 327 | 334.95 | 334.95 | +2.55 (+0.77%) | 649 |
| 3 Jan 2017 | INR | 337.95 | 340 | 330 | 332.4 | 332.4 | +3.05 (+0.93%) | 431 |
| 2 Jan 2017 | INR | 338.45 | 340.05 | 325.5 | 329.35 | 329.35 | +0.65 (+0.20%) | 686 |
| 30 Dec 2016 | INR | 322.5 | 330.95 | 320 | 328.7 | 328.7 | +1.75 (+0.54%) | 856 |
| 29 Dec 2016 | INR | 314 | 326.95 | 314 | 326.95 | 326.95 | +4.45 (+1.38%) | 3 |
| 28 Dec 2016 | INR | 322.5 | 322.5 | 322.5 | 322.5 | 322.5 | +7.5 (+2.38%) | 95 |
| 27 Dec 2016 | INR | 315.95 | 315.95 | 310.5 | 315 | 315 | -0.75 (-0.24%) | 1,249 |
| 26 Dec 2016 | INR | 328.95 | 328.95 | 310.05 | 315.75 | 315.75 | -2.55 (-0.80%) | 662 |
| 23 Dec 2016 | INR | 324.85 | 325.05 | 317 | 318.3 | 318.3 | +0.8 (+0.25%) | 246 |
| 22 Dec 2016 | INR | 316.5 | 320 | 311.5 | 317.5 | 317.5 | -3.05 (-0.95%) | 515 |
| 21 Dec 2016 | INR | 325 | 325 | 320 | 320.55 | 320.55 | -7.3 (-2.23%) | 1,361 |
| 20 Dec 2016 | INR | 335 | 335 | 325 | 327.85 | 327.85 | +0.1 (+0.03%) | 919 |
| 19 Dec 2016 | INR | 340 | 340 | 326 | 327.75 | 327.75 | -6.95 (-2.08%) | 405 |
| 16 Dec 2016 | INR | 331.75 | 339 | 331.7 | 334.7 | 334.7 | +0.6 (+0.18%) | 238 |
| 15 Dec 2016 | INR | 335.1 | 339.75 | 332 | 334.1 | 334.1 | -9.9 (-2.88%) | 392 |
| 14 Dec 2016 | INR | 335 | 344 | 335 | 344 | 344 | +3 (+0.88%) | 518 |
| 13 Dec 2016 | INR | 337 | 342 | 337 | 341 | 341 | -2.8 (-0.81%) | 6,917 |
| 12 Dec 2016 | INR | 343 | 354.5 | 340 | 343.8 | 343.8 | +19.75 (+6.09%) | 2,992 |
| 9 Dec 2016 | INR | 330 | 330 | 320 | 324.05 | 324.05 | -10.9 (-3.25%) | 260 |
| 8 Dec 2016 | INR | 330 | 334.95 | 330 | 334.95 | 334.95 | +9.9 (+3.05%) | 337 |
| 7 Dec 2016 | INR | 321 | 330 | 320 | 325.05 | 325.05 | -11.2 (-3.33%) | 408 |
| 6 Dec 2016 | INR | 329 | 336.25 | 326.05 | 336.25 | 336.25 | +13.95 (+4.33%) | 160 |
| 5 Dec 2016 | INR | 339 | 339 | 310 | 322.3 | 322.3 | -9 (-2.72%) | 2,225 |
| 2 Dec 2016 | INR | 329 | 338 | 311.15 | 331.3 | 331.3 | +6.7 (+2.06%) | 392 |
| 1 Dec 2016 | INR | 331.05 | 334.45 | 315 | 324.6 | 324.6 | -10.4 (-3.10%) | 96 |
| 30 Nov 2016 | INR | 330.5 | 335 | 326 | 335 | 335 | -1.15 (-0.34%) | 433 |
| 29 Nov 2016 | INR | 339.8 | 342 | 335 | 336.15 | 336.15 | +2.95 (+0.89%) | 253 |
| 28 Nov 2016 | INR | 330 | 333.25 | 330 | 333.2 | 333.2 | +4.2 (+1.28%) | 169 |
| 25 Nov 2016 | INR | 329 | 339.9 | 324.05 | 329 | 329 | +4 (+1.23%) | 517 |
| 24 Nov 2016 | INR | 320 | 325 | 320 | 325 | 325 | +5 (+1.56%) | 72 |
